Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,918
-252 (-2.26%)
Nov 6, 2026, 5:02 PM SAST
JSE:GLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11,090.00 | 11,090.00 | 10,686.00 | 10,918.00 | 10,918.00 | -2.26% | 6,538,541 |
| Nov 5, 2026 | 11,390.00 | 11,473.00 | 11,138.00 | 11,170.00 | 11,170.00 | -1.99% | 7,963,767 |
| Nov 3, 2026 | 11,501.00 | 11,502.00 | 11,307.00 | 11,397.00 | 11,397.00 | -1.50% | 5,969,460 |
| Nov 2, 2026 | 11,985.00 | 11,985.00 | 11,500.00 | 11,571.00 | 11,571.00 | -0.23% | 3,206,524 |
| Oct 30, 2026 | 11,718.00 | 11,889.00 | 11,587.00 | 11,598.00 | 11,598.00 | -2.50% | 4,846,320 |
| Oct 29, 2026 | 11,901.00 | 12,178.00 | 11,719.00 | 11,895.00 | 11,895.00 | -0.83% | 3,764,941 |
| Oct 28, 2026 | 12,117.00 | 12,168.00 | 11,950.00 | 11,994.00 | 11,994.00 | -0.03% | 3,453,850 |
| Oct 27, 2026 | 12,066.00 | 12,120.00 | 11,950.00 | 11,997.00 | 11,997.00 | 0.45% | 3,402,403 |
| Oct 26, 2026 | 11,802.00 | 12,108.00 | 11,761.00 | 11,943.00 | 11,943.00 | 0.81% | 6,169,122 |
| Oct 23, 2026 | 11,918.00 | 11,951.00 | 11,732.00 | 11,847.00 | 11,847.00 | -0.02% | 4,153,017 |
| Oct 22, 2026 | 11,910.00 | 12,027.00 | 11,821.00 | 11,849.00 | 11,849.00 | -2.77% | 3,884,832 |
| Oct 21, 2026 | 12,010.00 | 12,275.00 | 11,982.00 | 12,186.00 | 12,186.00 | 0.35% | 12,351,266 |
| Oct 20, 2026 | 12,200.00 | 12,429.00 | 12,144.00 | 12,144.00 | 12,144.00 | -0.56% | 3,816,306 |
| Oct 19, 2026 | 12,806.00 | 12,952.00 | 12,210.00 | 12,213.00 | 12,213.00 | -5.32% | 4,663,783 |
| Oct 16, 2026 | 12,671.00 | 12,899.00 | 12,640.00 | 12,899.00 | 12,899.00 | 2.90% | 4,772,279 |
| Oct 15, 2026 | 12,500.00 | 12,535.00 | 12,237.00 | 12,535.00 | 12,535.00 | -1.15% | 4,759,442 |
| Oct 14, 2026 | 13,000.00 | 13,000.00 | 12,556.00 | 12,681.00 | 12,681.00 | -1.18% | 1,560,173 |
| Oct 13, 2026 | 12,700.00 | 12,978.00 | 12,648.00 | 12,832.00 | 12,832.00 | -0.02% | 1,257,462 |
| Oct 12, 2026 | 12,757.00 | 12,919.00 | 12,727.00 | 12,834.00 | 12,834.00 | 0.38% | 1,201,881 |
| Oct 9, 2026 | 12,704.00 | 12,890.00 | 12,614.00 | 12,786.00 | 12,786.00 | 1.86% | 2,735,166 |
| Oct 8, 2026 | 12,450.00 | 12,561.00 | 12,328.00 | 12,552.00 | 12,552.00 | 0.67% | 5,105,989 |
| Oct 7, 2026 | 12,540.00 | 12,681.00 | 12,422.00 | 12,469.00 | 12,469.00 | -0.95% | 2,482,838 |
| Oct 6, 2026 | 12,564.00 | 12,785.00 | 12,462.00 | 12,588.00 | 12,588.00 | 0.21% | 3,167,583 |
| Oct 5, 2026 | 12,494.00 | 12,561.00 | 12,360.00 | 12,561.00 | 12,561.00 | 0.97% | 3,560,023 |
| Oct 2, 2026 | 12,045.00 | 12,440.00 | 12,021.00 | 12,440.00 | 12,440.00 | 3.80% | 1,829,492 |
| Oct 1, 2026 | 12,024.00 | 12,065.00 | 11,895.00 | 11,985.00 | 11,985.00 | -0.90% | 12,828,181 |
| Sep 30, 2026 | 12,110.00 | 12,334.00 | 11,979.00 | 12,094.00 | 12,094.00 | 0.22% | 3,140,797 |
| Sep 29, 2026 | 12,087.00 | 12,267.00 | 12,053.00 | 12,067.00 | 12,067.00 | 0.64% | 2,932,811 |
| Sep 28, 2026 | 11,978.00 | 12,063.00 | 11,861.00 | 11,990.00 | 11,990.00 | -0.08% | 5,716,934 |
| Sep 25, 2026 | 12,152.00 | 12,270.00 | 11,959.00 | 12,000.00 | 12,000.00 | 0.71% | 3,763,987 |
| Sep 23, 2026 | 11,768.00 | 12,016.00 | 11,732.00 | 11,915.00 | 11,915.00 | 2.56% | 3,524,995 |
| Sep 22, 2026 | 11,913.00 | 11,913.00 | 11,516.00 | 11,618.00 | 11,618.00 | -2.06% | 15,796,671 |
| Sep 21, 2026 | 12,100.00 | 12,302.00 | 11,862.00 | 11,862.00 | 11,862.00 | -2.38% | 3,619,341 |
| Sep 18, 2026 | 12,346.00 | 12,438.00 | 12,088.00 | 12,151.00 | 12,151.00 | -3.69% | 5,080,822 |
| Sep 17, 2026 | 12,510.00 | 12,617.00 | 12,292.00 | 12,617.00 | 12,617.00 | 0.86% | 9,675,388 |
| Sep 16, 2026 | 12,745.00 | 12,796.00 | 12,504.00 | 12,510.00 | 12,510.00 | -0.65% | 3,020,796 |
| Sep 15, 2026 | 12,952.00 | 12,952.00 | 12,592.00 | 12,592.00 | 12,592.00 | -2.81% | 2,435,043 |
| Sep 14, 2026 | 13,051.00 | 13,083.00 | 12,824.00 | 12,956.00 | 12,956.00 | -1.98% | 1,410,574 |
| Sep 11, 2026 | 13,244.00 | 13,252.00 | 12,981.00 | 13,218.00 | 13,218.00 | 1.02% | 3,268,389 |
| Sep 10, 2026 | 13,601.00 | 13,670.00 | 13,065.00 | 13,085.00 | 13,085.00 | -3.91% | 2,189,678 |
| Sep 9, 2026 | 13,434.00 | 13,750.00 | 13,434.00 | 13,618.00 | 13,618.00 | -0.05% | 3,900,077 |
| Sep 8, 2026 | 13,118.00 | 13,657.00 | 13,118.00 | 13,625.00 | 13,625.00 | 4.53% | 5,654,318 |
| Sep 7, 2026 | 12,894.00 | 13,083.00 | 12,844.00 | 13,034.00 | 13,034.00 | 0.14% | 994,776 |
| Sep 4, 2026 | 13,015.00 | 13,145.00 | 12,907.00 | 13,016.00 | 13,016.00 | -0.72% | 807,693 |
| Sep 3, 2026 | 12,943.00 | 13,259.00 | 12,933.00 | 13,111.00 | 13,111.00 | 1.30% | 1,381,176 |
| Sep 2, 2026 | 12,826.00 | 13,028.00 | 12,770.00 | 12,943.00 | 12,943.00 | -0.63% | 2,601,645 |
| Sep 1, 2026 | 13,129.00 | 13,349.00 | 12,970.00 | 13,025.00 | 13,025.00 | 0.97% | 3,910,989 |
| Aug 31, 2026 | 13,125.00 | 13,288.00 | 12,776.00 | 12,900.00 | 12,900.00 | -0.76% | 1,774,890 |
| Aug 28, 2026 | 12,990.00 | 13,034.00 | 12,864.00 | 12,999.00 | 12,999.00 | 1.05% | 940,398 |
| Aug 27, 2026 | 12,790.00 | 12,908.00 | 12,634.00 | 12,864.00 | 12,864.00 | 0.31% | 1,750,706 |